24,805€
-1,49%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,08 | 25,18 | 24,75 | 24,80 | -1,51% | 371,00 |
| 19.12.2024 | 25,54 | 25,54 | 24,77 | 25,18 | 0,44% | 655,00 |
| 18.12.2024 | 25,07 | 25,07 | 25,07 | 25,07 | -1,88% | 25,00 |
| 17.12.2024 | 25,47 | 25,55 | 25,47 | 25,55 | -0,62% | 60,00 |
| 16.12.2024 | 25,91 | 25,91 | 25,49 | 25,71 | -0,58% | 90,00 |
| 13.12.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,31% | 459,00 |
| 12.12.2024 | 26,37 | 26,40 | 25,94 | 25,94 | -4,25% | 1.648,00 |
| 11.12.2024 | 26,70 | 27,09 | 26,66 | 27,09 | 1,16% | 108,00 |
| 10.12.2024 | 26,69 | 26,78 | 26,69 | 26,78 | -0,30% | 9,00 |
| 09.12.2024 | 27,55 | 27,55 | 26,85 | 26,86 | -1,68% | 237,00 |
| 06.12.2024 | 27,33 | 27,33 | 27,20 | 27,32 | -2,11% | 97,00 |
| 05.12.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 0,22% | 12,00 |
| 04.12.2024 | 27,73 | 27,85 | 27,73 | 27,85 | 1,27% | 20,00 |
| 03.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,18% | 191,00 |
| 02.12.2024 | 26,50 | 27,18 | 26,50 | 27,18 | 2,80% | 98,00 |
| 29.11.2024 | 26,77 | 26,77 | 26,44 | 26,44 | -1,23% | 157,00 |
| 28.11.2024 | 26,94 | 26,94 | 26,49 | 26,77 | -0,30% | 77,00 |
| 27.11.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -0,33% | 15,00 |
| 26.11.2024 | 26,91 | 26,98 | 26,63 | 26,94 | 0,00% | 923,00 |
| 25.11.2024 | 26,72 | 26,94 | 26,60 | 26,94 | 0,75% | 630,00 |
| 22.11.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,72% | 4,00 |
| 21.11.2024 | 25,99 | 26,55 | 25,99 | 26,55 | 2,23% | 301,00 |
| 20.11.2024 | 25,96 | 26,33 | 25,96 | 25,97 | -0,69% | 361,00 |
| 19.11.2024 | 25,88 | 26,16 | 25,88 | 26,15 | -1,28% | 450,00 |
| 15.11.2024 | 27,08 | 27,08 | 26,38 | 26,49 | -2,18% | 55,00 |
| 13.11.2024 | 26,77 | 27,08 | 26,77 | 27,08 | 1,04% | 43,00 |
| 12.11.2024 | 27,11 | 27,13 | 26,80 | 26,80 | -2,01% | 3.229,00 |
| 11.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,91% | 500,00 |
| 08.11.2024 | 27,88 | 27,88 | 27,60 | 27,60 | -1,53% | 209,00 |
| 07.11.2024 | 28,40 | 28,40 | 28,03 | 28,03 | -0,50% | 51,00 |
| 06.11.2024 | 29,00 | 29,31 | 28,17 | 28,17 | -0,67% | 42,00 |
| 05.11.2024 | 27,72 | 28,55 | 27,72 | 28,36 | 2,68% | 801,00 |
| 04.11.2024 | 27,28 | 27,62 | 27,28 | 27,62 | 2,03% | 212,00 |
| 01.11.2024 | 26,63 | 27,07 | 26,63 | 27,07 | 1,84% | 16,00 |
| 31.10.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -3,45% | 14,00 |
| 30.10.2024 | 27,53 | 27,53 | 27,53 | 27,53 | 0,25% | 51,00 |
| 29.10.2024 | 27,75 | 27,75 | 27,46 | 27,46 | -2,10% | 191,00 |
| 25.10.2024 | 27,53 | 28,05 | 27,53 | 28,05 | 0,00% | 16,00 |
| 24.10.2024 | 27,86 | 28,05 | 27,86 | 28,05 | -1,54% | 3,00 |
| 23.10.2024 | 27,90 | 28,49 | 27,90 | 28,49 | 0,04% | 105,00 |
| 21.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,18% | 1,00 |
| 17.10.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -1,11% | 350,00 |
| 16.10.2024 | 28,62 | 28,75 | 28,62 | 28,75 | 1,38% | 137,00 |
| 10.10.2024 | 27,80 | 28,36 | 27,80 | 28,36 | 0,75% | 404,00 |
| 09.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,72% | 40,00 |
| 08.10.2024 | 27,53 | 27,95 | 27,53 | 27,95 | 0,58% | 56,00 |
| 07.10.2024 | 28,17 | 28,19 | 27,79 | 27,79 | -0,22% | 99,00 |
| 02.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -2,38% | 1,00 |
| 01.10.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 1,10% | 2,00 |
| 30.09.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -0,04% | 400,00 |
| 27.09.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 2,43% | 16,00 |
| 26.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,07% | 11,00 |
| 24.09.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,07% | 101,00 |
| 23.09.2024 | 27,15 | 27,60 | 27,14 | 27,60 | 2,68% | 51,00 |
| 19.09.2024 | 27,33 | 27,33 | 26,88 | 26,88 | -0,37% | 172,00 |
| 17.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 1,97% | 100,00 |
| 16.09.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 3,12% | 3,00 |
| 12.09.2024 | 25,73 | 25,73 | 25,66 | 25,66 | -2,43% | 123,00 |
| 11.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 2,73% | 38,00 |
| 10.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 40,00 |
| 09.09.2024 | 26,46 | 26,46 | 25,80 | 25,80 | -2,20% | 197,00 |
| 06.09.2024 | 27,34 | 27,34 | 26,38 | 26,38 | -5,01% | 160,00 |
| 05.09.2024 | 29,60 | 29,60 | 27,77 | 27,77 | -6,18% | 2.234,00 |
| 04.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,16% | 10,00 |
| 02.09.2024 | 29,55 | 29,55 | 29,26 | 29,26 | -1,91% | 11,00 |
| 30.08.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,20% | 50,00 |
| 28.08.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -0,73% | 170,00 |
| 27.08.2024 | 29,30 | 29,99 | 29,16 | 29,99 | 1,21% | 507,00 |
| 26.08.2024 | 29,63 | 29,63 | 29,63 | 29,63 | 0,65% | 5,00 |
| 23.08.2024 | 29,77 | 29,77 | 29,44 | 29,44 | 0,86% | 11,00 |
| 22.08.2024 | 29,19 | 29,19 | 29,19 | 29,19 | 0,83% | 40,00 |
| 19.08.2024 | 29,08 | 29,08 | 28,90 | 28,95 | -0,48% | 22,00 |
| 16.08.2024 | 29,29 | 29,29 | 29,09 | 29,09 | -0,75% | 1.500,00 |
| 15.08.2024 | 29,45 | 29,45 | 29,31 | 29,31 | 1,42% | 8,00 |
| 14.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | 50,00 |
| 13.08.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,98% | 70,00 |
| 09.08.2024 | 28,57 | 28,57 | 28,57 | 28,57 | 1,13% | 10,00 |
| 08.08.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -2,01% | 1,00 |
| 07.08.2024 | 28,83 | 28,83 | 28,83 | 28,83 | 1,16% | 1,00 |
| 05.08.2024 | 28,24 | 28,58 | 28,24 | 28,50 | -5,13% | 59,00 |
| 01.08.2024 | 30,00 | 30,04 | 30,00 | 30,04 | 1,90% | 1.251,00 |
| 31.07.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -1,31% | 21,00 |
| 30.07.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -0,57% | 40,00 |
| 26.07.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,40% | 7,00 |
| 25.07.2024 | 29,48 | 29,92 | 29,48 | 29,92 | 2,33% | 675,00 |
| 24.07.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,85% | 2,00 |
| 23.07.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,97% | 5,00 |
| 22.07.2024 | 29,80 | 29,80 | 29,78 | 29,78 | -1,49% | 90,00 |
| 19.07.2024 | 30,00 | 30,23 | 30,00 | 30,23 | 1,31% | 102,00 |
| 18.07.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,54% | 160,00 |
| 15.07.2024 | 30,17 | 30,17 | 29,68 | 29,68 | 0,51% | 297,00 |
| 12.07.2024 | 29,39 | 29,53 | 29,39 | 29,53 | -1,47% | 51,00 |
| 05.07.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 2,22% | 2,00 |
| 04.07.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,62% | 100,00 |
| 03.07.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,00% | 199,00 |
| 02.07.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -1,55% | 1,00 |
| 01.07.2024 | 29,72 | 29,72 | 29,26 | 29,60 | 1,16% | 304,00 |
| 27.06.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -1,35% | 114,00 |
| 25.06.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -1,33% | 2,00 |
| 24.06.2024 | 29,98 | 30,06 | 29,98 | 30,06 | 2,95% | 204,00 |